iShares U.S. Industry Rotation Active ETF (INRO)

INRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	32.12	32.19	31.87	31.87	31.87	-2.18%	1,254
Jan 16, 2026	32.68	32.68	32.56	32.58	32.58	-0.04%	4,581
Jan 15, 2026	32.72	32.76	32.58	32.59	32.59	0.22%	3,774
Jan 14, 2026	32.41	32.54	32.41	32.52	32.52	-0.63%	2,639
Jan 13, 2026	32.71	32.73	32.65	32.73	32.73	-0.27%	1,608
Jan 12, 2026	32.74	32.86	32.74	32.81	32.81	0.16%	3,375
Jan 9, 2026	32.62	32.76	32.56	32.76	32.76	0.72%	1,109
Jan 8, 2026	32.45	32.53	32.45	32.53	32.53	-0.02%	1,243
Jan 7, 2026	32.60	32.74	32.53	32.53	32.53	-0.36%	949
Jan 6, 2026	32.57	32.65	32.48	32.65	32.65	0.54%	838
Jan 5, 2026	32.47	32.55	32.46	32.47	32.47	0.74%	2,565
Jan 2, 2026	32.34	32.34	32.15	32.24	32.24	0.20%	1,986
Dec 31, 2025	32.37	32.42	32.17	32.17	32.17	-0.84%	4,133
Dec 30, 2025	32.58	32.58	32.44	32.44	32.44	-0.07%	1,131
Dec 29, 2025	32.44	32.49	32.42	32.47	32.47	-0.43%	1,278
Dec 26, 2025	32.57	32.66	32.57	32.61	32.61	-	978
Dec 24, 2025	32.53	32.61	32.53	32.61	32.61	0.31%	351
Dec 23, 2025	32.37	32.51	32.35	32.51	32.51	0.48%	2,960
Dec 22, 2025	32.32	32.37	32.26	32.35	32.35	0.73%	2,148
Dec 19, 2025	32.11	32.16	32.06	32.12	32.12	0.88%	1,746
Dec 18, 2025	31.88	31.94	31.80	31.84	31.84	0.86%	3,089
Dec 17, 2025	31.88	31.88	31.57	31.57	31.57	-1.28%	561
Dec 16, 2025	31.80	31.99	31.80	31.98	31.98	-0.30%	2,288
Dec 15, 2025	32.04	32.10	32.04	32.07	32.01	-0.16%	5,756
Dec 12, 2025	32.45	32.45	32.04	32.12	32.06	-1.11%	3,769
Dec 11, 2025	32.17	32.50	32.17	32.49	32.42	0.10%	1,343
Dec 10, 2025	32.23	32.45	32.23	32.45	32.39	0.57%	2,220
Dec 9, 2025	32.36	32.36	32.27	32.27	32.21	0.03%	1,262
Dec 8, 2025	32.33	32.33	32.25	32.26	32.19	-0.33%	1,311
Dec 5, 2025	32.38	32.48	32.33	32.37	32.30	0.26%	3,471
Dec 4, 2025	32.28	32.31	32.14	32.28	32.22	0.07%	72,641
Dec 3, 2025	32.21	32.30	32.21	32.26	32.19	0.30%	11,068
Dec 2, 2025	32.07	32.24	32.07	32.16	32.10	0.34%	1,171
Dec 1, 2025	32.07	32.17	32.05	32.05	31.99	-0.49%	986
Nov 28, 2025	32.16	32.21	32.16	32.21	32.15	0.52%	1,572
Nov 26, 2025	32.09	32.09	32.04	32.04	31.98	0.76%	3,078
Nov 25, 2025	31.46	31.80	31.45	31.80	31.74	0.82%	11,278
Nov 24, 2025	31.21	31.55	31.21	31.54	31.48	1.76%	8,271
Nov 21, 2025	30.81	31.14	30.64	31.00	30.93	0.82%	8,774
Nov 20, 2025	31.04	31.13	30.75	30.75	30.68	-1.73%	12,954
Nov 19, 2025	31.24	31.37	31.24	31.29	31.23	0.28%	2,520
Nov 18, 2025	31.08	31.39	31.08	31.20	31.14	-0.73%	1,908
Nov 17, 2025	31.56	31.83	31.30	31.43	31.37	-0.93%	1,537
Nov 14, 2025	31.80	31.80	31.73	31.73	31.66	-0.01%	469
Nov 13, 2025	31.77	31.77	31.73	31.73	31.66	-1.80%	791
Nov 12, 2025	32.29	32.37	32.29	32.31	32.25	0.08%	7,858
Nov 11, 2025	32.06	32.28	32.06	32.28	32.22	0.11%	1,923
Nov 10, 2025	32.04	32.29	32.04	32.25	32.19	1.67%	736
Nov 7, 2025	31.42	31.72	31.37	31.72	31.65	0.15%	4,980
Nov 6, 2025	31.67	31.67	31.67	31.67	31.61	-1.23%	128

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.